Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (OP: GPHBF )

0.0501 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0494 0.0500 0.0350 0.0372 215,984 -0.01(-24.08%)
Oct 30, 2019 0.0480 0.0494 0.0396 0.0490 83,695 +0.00(+2.08%)
Oct 29, 2019 0.0500 0.0500 0.0480 0.0480 31,625 +0.00(+9.09%)
Oct 28, 2019 0.0470 0.0500 0.0440 0.0440 20,608 +0.00(+5.77%)
Oct 25, 2019 0.0415 0.0500 0.0415 0.0416 37,500 +0.00(+4.00%)
Oct 24, 2019 0.0509 0.0509 0.0400 0.0400 15,091 -0.01(-12.47%)
Oct 23, 2019 0.0280 0.0458 0.0280 0.0457 38,966 +0.00(+3.86%)
Oct 22, 2019 0.0440 0.0459 0.0440 0.0440 6,500 -0.00(-3.93%)
Oct 21, 2019 0.0480 0.0480 0.0400 0.0458 25,796 +0.01(+14.50%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 200 -0.01(-18.37%)
Oct 17, 2019 0.0460 0.0492 0.0355 0.0490 58,384 -0.00(-0.41%)
Oct 16, 2019 0.0330 0.0500 0.0330 0.0492 19,900 -0.00(-1.60%)
Oct 15, 2019 0.0391 0.0500 0.0391 0.0500 12,000 +0.00(+0.00%)
Oct 14, 2019 0.0331 0.0520 0.0330 0.0500 166,800 +0.01(+13.12%)
Oct 11, 2019 0.0340 0.0470 0.0307 0.0442 155,500 +0.00(+10.50%)
Oct 10, 2019 0.0357 0.0450 0.0320 0.0400 14,150 -0.01(-14.89%)
Oct 08, 2019 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Oct 07, 2019 0.0440 0.0470 0.0440 0.0470 2,000 +0.00(+0.00%)
Oct 04, 2019 0.0340 0.0470 0.0340 0.0470 25,100 +0.00(+8.80%)
Oct 03, 2019 0.0328 0.0463 0.0328 0.0432 25,110 -0.00(-7.10%)
Oct 02, 2019 0.0510 0.0510 0.0345 0.0465 79,390 -0.00(-3.13%)
Oct 01, 2019 0.0438 0.0489 0.0431 0.0480 116,433 +0.00(+1.48%)
Sep 30, 2019 0.0396 0.0487 0.0396 0.0473 53,749 -0.00(-3.86%)
Sep 27, 2019 0.0410 0.0510 0.0410 0.0492 64,000 +0.01(+23.00%)
Sep 26, 2019 0.0453 0.0453 0.0400 0.0400 20,050 -0.00(-9.09%)
Sep 25, 2019 0.0402 0.0452 0.0390 0.0440 111,394 +0.00(+3.04%)
Sep 24, 2019 0.0452 0.0460 0.0334 0.0427 38,200 -0.00(-4.26%)
Sep 20, 2019 0.0446 0.0446 0.0446 0 +0.00(+3.48%)
Sep 19, 2019 0.0448 0.0450 0.0431 0.0431 8,200 -0.00(-0.46%)
Sep 18, 2019 0.0400 0.0450 0.0400 0.0433 15,500 -0.00(-0.46%)
Sep 17, 2019 0.0420 0.0450 0.0420 0.0435 19,559 -0.00(-6.25%)
Sep 16, 2019 0.0400 0.0480 0.0400 0.0464 19,635 +0.00(+3.11%)
Sep 13, 2019 0.0456 0.0480 0.0430 0.0450 18,000 +0.00(+7.14%)
Sep 12, 2019 0.0490 0.0490 0.0400 0.0420 125,842 -0.01(-14.29%)
Sep 11, 2019 0.0472 0.0490 0.0440 0.0490 11,000 +0.00(+4.48%)
Sep 10, 2019 0.0490 0.0490 0.0420 0.0469 2,400 +0.00(+4.45%)
Sep 09, 2019 0.0500 0.0500 0.0405 0.0449 214,936 -0.00(-3.65%)
Sep 06, 2019 0.0466 0.0466 0.0466 0.0466 700 +0.00(+3.56%)
Sep 05, 2019 0.0510 0.0510 0.0450 0.0450 66,940 -0.00(-2.17%)
Sep 04, 2019 0.0434 0.0513 0.0400 0.0460 578,300 -0.00(-9.45%)
Sep 03, 2019 0.0512 0.0530 0.0450 0.0508 13,599 -0.00(-4.87%)
Aug 30, 2019 0.0560 0.0560 0.0534 0.0534 12,000 +0.00(+5.33%)
Aug 29, 2019 0.0526 0.0534 0.0467 0.0507 14,570 +0.00(+1.40%)
Aug 28, 2019 0.0522 0.0522 0.0491 0.0500 1,920 -0.00(-5.30%)
Aug 27, 2019 0.0534 0.0534 0.0528 0.0528 837 +0.00(+7.76%)
Aug 26, 2019 0.0514 0.0527 0.0447 0.0490 23,650 -0.00(-8.07%)
Aug 23, 2019 0.0540 0.0540 0.0500 0.0533 30,500 +0.00(+6.60%)
Aug 22, 2019 0.0480 0.0500 0.0426 0.0500 27,000 +0.01(+25.00%)
Aug 21, 2019 0.0490 0.0530 0.0400 0.0400 22,700 -0.01(-15.79%)
Aug 20, 2019 0.0380 0.0510 0.0380 0.0475 25,500 +0.00(+1.06%)
Aug 19, 2019 0.0470 0.0522 0.0430 0.0470 36,905 +0.00(+0.00%)
Aug 16, 2019 0.0540 0.0540 0.0450 0.0470 88,800 -0.01(-12.96%)
Aug 15, 2019 0.0540 0.0540 0.0450 0.0540 37,822 +0.01(+14.89%)
Aug 14, 2019 0.0492 0.0525 0.0470 0.0470 27,143 -0.00(-0.63%)
Aug 13, 2019 0.0500 0.0500 0.0473 0.0473 6,500 -0.00(-5.40%)
Aug 12, 2019 0.0531 0.0531 0.0473 0.0500 20,274 -0.00(-2.34%)
Aug 09, 2019 0.0500 0.0529 0.0476 0.0512 29,000 +0.00(+0.20%)
Aug 08, 2019 0.0457 0.0527 0.0457 0.0511 102,505 +0.00(+7.58%)
Aug 07, 2019 0.0570 0.0570 0.0475 0.0475 10,450 -0.00(-3.06%)
Aug 06, 2019 0.0501 0.0569 0.0490 0.0490 3,658 -0.00(-2.00%)
Aug 05, 2019 0.0610 0.0610 0.0476 0.0500 66,643 +0.00(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.